U.S. markets open in 54 minutes

Taiwan Semiconductor Manufacturing Company Limited (2330.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
1,005.00-25.00 (-2.43%)
Al cierre: 01:30PM CST
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024988.001,005.00986.001,005.001,005.0089,920,336
17 jul 20241,035.001,045.001,020.001,030.001,030.0054,022,399
16 jul 20241,040.001,070.001,035.001,055.001,055.0032,125,609
15 jul 20241,040.001,045.001,025.001,040.001,040.0038,393,309
12 jul 20241,030.001,045.001,025.001,040.001,040.0068,983,062
11 jul 20241,065.001,080.001,055.001,080.001,080.0041,724,336
10 jul 20241,020.001,050.001,015.001,045.001,045.0046,206,302
09 jul 20241,030.001,055.001,025.001,040.001,040.0046,373,121
08 jul 20241,005.001,050.001,000.001,035.001,035.0040,146,763
05 jul 20241,005.001,010.001,000.001,005.001,005.0019,998,094
04 jul 20241,000.001,010.00997.001,005.001,005.0041,893,299
03 jul 2024976.00979.00967.00979.00979.0024,070,411
02 jul 2024967.00971.00959.00960.00960.0025,427,569
01 jul 2024968.00977.00965.00968.00968.0019,935,737
28 jun 2024956.00971.00955.00966.00966.0039,138,210
27 jun 2024951.00961.00949.00960.00960.0039,729,446
26 jun 2024951.00960.00951.00960.00960.0044,967,166
25 jun 2024925.00945.00923.00945.00945.0057,368,432
24 jun 2024958.00960.00940.00940.00940.0066,391,994
21 jun 2024961.00978.00960.00970.00970.0088,376,132
20 jun 2024971.00981.00971.00981.00981.0048,225,374
19 jun 2024953.00984.00953.00981.00981.0072,228,052
18 jun 2024944.00950.00940.00943.00943.0037,876,013
17 jun 2024913.00925.00913.00921.00921.0026,292,426
14 jun 2024916.00922.00905.00922.00922.0038,408,123
13 jun 2024923.00935.00911.00919.00919.0055,857,091
13 jun 20243.49979 Dividendo
12 jun 2024888.00914.00888.00909.00905.5048,106,925
11 jun 2024892.00895.00883.00883.00879.6048,228,488
07 jun 2024885.00888.00879.00879.00875.6241,075,399
06 jun 2024893.00899.00885.00894.00890.5662,925,136
05 jun 2024841.00857.00835.00854.00850.7131,975,446
04 jun 2024844.00851.00837.00839.00835.7728,223,635
03 jun 2024839.00853.00837.00846.00842.7428,345,488
31 may 2024838.00846.00821.00821.00817.8477,438,401
30 may 2024841.00848.00838.00838.00834.7738,065,102
29 may 2024861.00868.00856.00857.00853.7033,436,835
28 may 2024867.00873.00865.00865.00861.6725,329,216
27 may 2024872.00878.00866.00869.00865.6526,726,954
24 may 2024858.00872.00858.00867.00863.6634,136,382
23 may 2024875.00877.00867.00875.00871.6337,266,618
22 may 2024845.00865.00843.00864.00860.6736,628,342
21 may 2024830.00841.00830.00841.00837.7619,705,349
20 may 2024834.00838.00822.00835.00831.7928,808,661
17 may 2024848.00848.00834.00835.00831.7926,207,289
16 may 2024852.00856.00837.00841.00837.7643,927,195
15 may 2024838.00844.00837.00839.00835.7739,467,772
14 may 2024816.00825.00811.00825.00821.8228,691,846
13 may 2024823.00825.00818.00819.00815.8534,812,619
10 may 2024803.00807.00798.00802.00798.9125,101,318
09 may 2024798.00802.00796.00796.00792.9421,923,999
08 may 2024794.00802.00792.00802.00798.9121,757,193
07 may 2024797.00800.00792.00800.00796.9233,890,214
06 may 2024791.00793.00786.00786.00782.9732,599,878
03 may 2024788.00788.00773.00780.00777.0029,901,556
02 may 2024789.00789.00772.00772.00769.0340,527,228
30 abr 2024797.00802.00790.00790.00786.9639,051,972
29 abr 2024790.00795.00787.00795.00791.9426,765,837
26 abr 2024788.00789.00782.00782.00778.9932,571,247
25 abr 2024770.00774.00765.00766.00763.0528,534,926
24 abr 2024770.00785.00769.00783.00779.9939,457,128
23 abr 2024761.00761.00752.00754.00751.1030,423,647
22 abr 2024740.00757.00740.00742.00739.1446,540,798
19 abr 2024769.00770.00746.00750.00747.11130,968,654
18 abr 2024796.00810.00792.00804.00800.9043,598,591
17 abr 2024798.00808.00793.00804.00800.9034,472,074
16 abr 2024802.00803.00785.00788.00784.9749,508,969
15 abr 2024804.00812.00803.00806.00802.9038,913,470
12 abr 2024823.00826.00817.00818.00814.8531,508,936
11 abr 2024811.00820.00811.00820.00816.8425,200,651
10 abr 2024815.00819.00810.00815.00811.8627,480,849
09 abr 2024795.00820.00792.00819.00815.8556,857,731
08 abr 2024789.00792.00783.00783.00779.9932,202,226
03 abr 2024783.00785.00778.00780.00777.0030,890,544
02 abr 2024784.00790.00783.00790.00786.9637,974,481
01 abr 2024783.00783.00769.00770.00767.0421,041,261
29 mar 2024769.00777.00768.00776.00773.019,802,000
28 mar 2024774.00776.00768.00769.00766.0427,190,918
27 mar 2024785.00785.00779.00779.00776.0018,794,479
26 mar 2024788.00792.00776.00782.00778.9940,990,702
25 mar 2024783.00788.00779.00780.00777.0019,877,101
22 mar 2024788.00789.00775.00785.00781.9830,660,820
21 mar 2024773.00784.00772.00784.00780.9846,026,103
20 mar 2024764.00769.00752.00758.00755.0841,280,325
19 mar 2024758.00765.00755.00762.00759.0730,152,375
18 mar 2024754.00765.00754.00764.00761.0643,589,856
18 mar 20243.49979 Dividendo
15 mar 2024771.00777.00753.00753.00746.6173,316,437
14 mar 2024779.00785.00770.00784.00777.3542,010,806
13 mar 2024785.00785.00777.00779.00772.3936,754,557
12 mar 2024757.00771.00754.00770.00763.4758,110,339
11 mar 2024768.00778.00761.00766.00759.5064,759,810
08 mar 2024795.00796.00772.00784.00777.3587,139,744
07 mar 2024755.00769.00754.00760.00753.5671,817,344
06 mar 2024718.00738.00717.00735.00728.7743,687,122
05 mar 2024735.00738.00728.00730.00723.8164,403,889
04 mar 2024714.00725.00711.00725.00718.8588,861,397
01 mar 2024697.00697.00688.00689.00683.1623,390,635
29 feb 2024691.00698.00688.00690.00684.1554,368,302
27 feb 2024700.00701.00691.00698.00692.0833,006,829
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...